MercadoLibre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	2.96	3.00	2.90	2.96	2.96	-0.67%	143,032
Oct 28, 2025	3.02	3.04	2.94	2.98	2.98	-1.32%	454,695
Oct 27, 2025	2.84	3.02	2.80	3.02	3.02	6.34%	564,540
Oct 24, 2025	2.84	2.84	2.76	2.84	2.84	0.71%	473,413
Oct 22, 2025	2.78	2.84	2.78	2.82	2.82	1.44%	308,117
Oct 21, 2025	2.68	2.78	2.68	2.78	2.78	3.73%	304,399
Oct 20, 2025	2.62	2.70	2.62	2.68	2.68	3.88%	223,222
Oct 17, 2025	2.72	2.72	2.58	2.58	2.58	-5.84%	1,268,830
Oct 16, 2025	2.84	2.86	2.68	2.74	2.74	-2.84%	853,374
Oct 15, 2025	2.80	2.86	2.80	2.82	2.82	-0.70%	251,814
Oct 14, 2025	3.00	3.00	2.78	2.84	2.84	-5.33%	943,413
Oct 10, 2025	2.86	3.00	2.84	3.00	3.00	5.63%	934,787
Oct 9, 2025	2.84	2.86	2.80	2.84	2.84	-	225,577
Oct 8, 2025	2.80	2.84	2.76	2.84	2.84	2.16%	1,040,927
Oct 7, 2025	2.86	2.86	2.74	2.78	2.78	-4.14%	1,315,915
Oct 6, 2025	2.94	2.94	2.82	2.90	2.90	-0.68%	796,662
Oct 3, 2025	2.90	2.94	2.82	2.92	2.92	1.39%	1,586,628
Oct 2, 2025	3.06	3.06	2.84	2.88	2.88	-5.88%	1,476,395
Oct 1, 2025	3.28	3.28	3.00	3.06	3.06	-6.71%	322,898
Sep 30, 2025	3.24	3.30	3.22	3.28	3.28	1.23%	179,475